三洋工業(5958)の株価時系列情報
三洋工業(5958)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 207 | 209 | 202 | 202 | 68,000 |
2007/12/27 | 206 | 210 | 206 | 206 | 118,000 |
2007/12/26 | 205 | 209 | 203 | 209 | 36,000 |
2007/12/25 | 212 | 212 | 203 | 204 | 81,000 |
2007/12/21 | 200 | 204 | 200 | 203 | 153,000 |
2007/12/20 | 204 | 205 | 200 | 200 | 144,000 |
2007/12/19 | 205 | 209 | 205 | 208 | 52,000 |
2007/12/18 | 205 | 207 | 203 | 207 | 84,000 |
2007/12/17 | 214 | 214 | 210 | 210 | 84,000 |
2007/12/14 | 212 | 213 | 211 | 213 | 97,000 |
2007/12/13 | 222 | 222 | 213 | 213 | 108,000 |
2007/12/12 | 217 | 225 | 216 | 219 | 169,000 |
2007/12/11 | 215 | 220 | 214 | 219 | 153,000 |
2007/12/10 | 211 | 212 | 209 | 211 | 75,000 |
2007/12/07 | 211 | 212 | 206 | 212 | 72,000 |
2007/12/06 | 214 | 214 | 207 | 208 | 62,000 |
2007/12/05 | 204 | 210 | 203 | 209 | 106,000 |
2007/12/04 | 211 | 212 | 203 | 205 | 147,000 |
2007/12/03 | 217 | 218 | 210 | 211 | 130,000 |
2007/11/30 | 209 | 217 | 209 | 216 | 98,000 |
2007/11/29 | 208 | 208 | 203 | 204 | 69,000 |
2007/11/28 | 200 | 203 | 197 | 199 | 141,000 |
2007/11/27 | 200 | 201 | 196 | 198 | 233,000 |
2007/11/26 | 197 | 205 | 196 | 203 | 145,000 |
2007/11/22 | 195 | 200 | 195 | 199 | 118,000 |
2007/11/21 | 210 | 210 | 198 | 200 | 315,000 |
2007/11/20 | 204 | 204 | 188 | 194 | 472,000 |
2007/11/19 | 225 | 226 | 215 | 218 | 109,000 |
2007/11/16 | 237 | 237 | 227 | 231 | 119,000 |
2007/11/15 | 239 | 241 | 238 | 240 | 22,000 |
2007/11/14 | 241 | 245 | 237 | 241 | 47,000 |
2007/11/13 | 231 | 235 | 231 | 234 | 116,000 |
2007/11/12 | 245 | 245 | 234 | 237 | 345,000 |
2007/11/09 | 250 | 255 | 249 | 250 | 63,000 |
2007/11/08 | 248 | 250 | 247 | 247 | 130,000 |
2007/11/07 | 265 | 265 | 255 | 257 | 55,000 |
2007/11/06 | 262 | 265 | 260 | 262 | 44,000 |
2007/11/05 | 268 | 268 | 265 | 265 | 35,000 |
2007/11/02 | 266 | 270 | 266 | 269 | 42,000 |
2007/11/01 | 270 | 273 | 270 | 273 | 44,000 |
2007/10/31 | 269 | 269 | 266 | 267 | 44,000 |
2007/10/30 | 266 | 270 | 263 | 269 | 81,000 |
2007/10/29 | 265 | 266 | 262 | 266 | 67,000 |
2007/10/26 | 265 | 265 | 264 | 265 | 23,000 |
2007/10/25 | 265 | 265 | 262 | 262 | 27,000 |
2007/10/24 | 266 | 268 | 266 | 267 | 26,000 |
2007/10/23 | 266 | 269 | 264 | 269 | 53,000 |
2007/10/22 | 260 | 268 | 259 | 267 | 91,000 |
2007/10/19 | 276 | 277 | 273 | 273 | 19,000 |
2007/10/18 | 276 | 277 | 275 | 276 | 34,000 |
2007/10/17 | 275 | 275 | 273 | 274 | 40,000 |
2007/10/16 | 280 | 282 | 278 | 279 | 48,000 |
2007/10/15 | 288 | 288 | 283 | 285 | 32,000 |
2007/10/12 | 293 | 293 | 288 | 288 | 81,000 |
2007/10/11 | 286 | 291 | 286 | 291 | 83,000 |
2007/10/10 | 292 | 292 | 288 | 289 | 36,000 |
2007/10/09 | 285 | 288 | 285 | 287 | 30,000 |
2007/10/05 | 279 | 280 | 278 | 280 | 54,000 |
2007/10/04 | 281 | 282 | 275 | 276 | 35,000 |
2007/10/03 | 280 | 283 | 277 | 280 | 46,000 |
2007/10/02 | 275 | 279 | 275 | 277 | 45,000 |
2007/10/01 | 274 | 276 | 273 | 273 | 13,000 |
2007/09/28 | 273 | 275 | 272 | 273 | 39,000 |
2007/09/27 | 270 | 273 | 270 | 273 | 58,000 |
2007/09/26 | 265 | 268 | 265 | 268 | 33,000 |
2007/09/25 | 266 | 267 | 265 | 266 | 20,000 |
2007/09/21 | 272 | 272 | 264 | 265 | 80,000 |
2007/09/20 | 270 | 270 | 266 | 268 | 42,000 |
2007/09/19 | 265 | 267 | 265 | 266 | 31,000 |
2007/09/18 | 268 | 268 | 262 | 262 | 54,000 |
2007/09/14 | 267 | 268 | 265 | 268 | 95,000 |
2007/09/13 | 271 | 272 | 267 | 267 | 64,000 |
2007/09/12 | 278 | 278 | 269 | 269 | 68,000 |
2007/09/11 | 265 | 273 | 265 | 273 | 86,000 |
2007/09/10 | 266 | 270 | 266 | 266 | 68,000 |
2007/09/07 | 274 | 275 | 266 | 271 | 80,000 |
2007/09/06 | 275 | 275 | 270 | 271 | 56,000 |
2007/09/05 | 278 | 278 | 272 | 272 | 53,000 |
2007/09/04 | 279 | 279 | 276 | 278 | 36,000 |
2007/09/03 | 280 | 281 | 276 | 276 | 37,000 |
2007/08/31 | 275 | 279 | 274 | 279 | 44,000 |
2007/08/30 | 276 | 276 | 272 | 273 | 54,000 |
2007/08/29 | 271 | 281 | 267 | 272 | 145,000 |
2007/08/28 | 282 | 282 | 277 | 278 | 43,000 |
2007/08/27 | 284 | 284 | 281 | 282 | 36,000 |
2007/08/24 | 281 | 281 | 278 | 278 | 22,000 |
2007/08/23 | 275 | 278 | 275 | 278 | 71,000 |
2007/08/22 | 269 | 275 | 268 | 272 | 36,000 |
2007/08/21 | 265 | 274 | 265 | 270 | 79,000 |
2007/08/20 | 282 | 282 | 270 | 270 | 107,000 |
2007/08/17 | 281 | 281 | 259 | 270 | 143,000 |
2007/08/16 | 280 | 280 | 273 | 276 | 93,000 |
2007/08/15 | 285 | 285 | 274 | 277 | 132,000 |
2007/08/14 | 290 | 290 | 287 | 289 | 53,000 |
2007/08/13 | 285 | 286 | 282 | 286 | 112,000 |
2007/08/10 | 281 | 281 | 273 | 275 | 223,000 |
2007/08/09 | 293 | 296 | 284 | 286 | 213,000 |
2007/08/08 | 300 | 300 | 294 | 298 | 144,000 |
2007/08/07 | 312 | 312 | 300 | 300 | 100,000 |
2007/08/06 | 312 | 312 | 308 | 309 | 71,000 |
2007/08/03 | 311 | 315 | 308 | 315 | 31,000 |
2007/08/02 | 310 | 312 | 305 | 310 | 93,000 |
2007/08/01 | 311 | 315 | 308 | 308 | 64,000 |
2007/07/31 | 322 | 323 | 316 | 318 | 67,000 |
2007/07/30 | 308 | 322 | 308 | 322 | 103,000 |
2007/07/27 | 305 | 315 | 305 | 313 | 188,000 |
2007/07/26 | 322 | 324 | 320 | 320 | 35,000 |
2007/07/25 | 318 | 325 | 317 | 324 | 102,000 |
2007/07/24 | 328 | 328 | 323 | 328 | 101,000 |
2007/07/23 | 329 | 331 | 326 | 328 | 105,000 |
2007/07/20 | 336 | 336 | 333 | 333 | 85,000 |
2007/07/19 | 333 | 337 | 333 | 334 | 94,000 |
2007/07/18 | 340 | 340 | 335 | 338 | 71,000 |
2007/07/17 | 339 | 341 | 336 | 341 | 71,000 |
2007/07/13 | 340 | 344 | 337 | 339 | 88,000 |
2007/07/12 | 340 | 345 | 337 | 340 | 188,000 |
2007/07/11 | 337 | 339 | 329 | 339 | 132,000 |
2007/07/10 | 339 | 340 | 337 | 339 | 86,000 |
2007/07/09 | 336 | 341 | 336 | 341 | 166,000 |
2007/07/06 | 334 | 339 | 334 | 338 | 164,000 |
2007/07/05 | 342 | 342 | 334 | 337 | 174,000 |
2007/07/04 | 342 | 342 | 338 | 339 | 53,000 |
2007/07/03 | 341 | 342 | 339 | 339 | 46,000 |
2007/07/02 | 335 | 341 | 335 | 340 | 65,000 |
2007/06/29 | 340 | 341 | 338 | 339 | 91,000 |
2007/06/28 | 335 | 337 | 328 | 337 | 140,000 |
2007/06/27 | 339 | 340 | 331 | 331 | 109,000 |
2007/06/26 | 340 | 340 | 335 | 339 | 77,000 |
2007/06/25 | 346 | 346 | 342 | 342 | 136,000 |
2007/06/22 | 346 | 347 | 343 | 347 | 83,000 |
2007/06/21 | 343 | 345 | 342 | 345 | 80,000 |
2007/06/20 | 345 | 346 | 343 | 343 | 120,000 |
2007/06/19 | 345 | 346 | 344 | 345 | 179,000 |
2007/06/18 | 346 | 354 | 345 | 345 | 412,000 |
2007/06/15 | 335 | 337 | 331 | 337 | 96,000 |
2007/06/14 | 333 | 335 | 331 | 333 | 70,000 |
2007/06/13 | 330 | 333 | 326 | 332 | 109,000 |
2007/06/12 | 333 | 334 | 331 | 332 | 149,000 |
2007/06/11 | 336 | 340 | 332 | 333 | 216,000 |
2007/06/08 | 333 | 336 | 332 | 334 | 141,000 |
2007/06/07 | 335 | 339 | 335 | 336 | 144,000 |
2007/06/06 | 333 | 343 | 333 | 340 | 269,000 |
2007/06/05 | 337 | 339 | 333 | 333 | 238,000 |
2007/06/04 | 343 | 344 | 336 | 337 | 276,000 |
2007/06/01 | 339 | 342 | 335 | 335 | 377,000 |
2007/05/31 | 326 | 338 | 325 | 337 | 861,000 |
2007/05/30 | 318 | 328 | 318 | 324 | 338,000 |
2007/05/29 | 318 | 318 | 315 | 318 | 92,000 |
2007/05/28 | 319 | 319 | 314 | 317 | 101,000 |
2007/05/25 | 309 | 312 | 309 | 310 | 49,000 |
2007/05/24 | 314 | 315 | 310 | 314 | 77,000 |
2007/05/23 | 312 | 320 | 312 | 319 | 241,000 |
2007/05/22 | 306 | 312 | 305 | 312 | 179,000 |
2007/05/21 | 305 | 306 | 302 | 304 | 49,000 |
2007/05/18 | 301 | 305 | 301 | 304 | 64,000 |
2007/05/17 | 308 | 308 | 300 | 306 | 90,000 |
2007/05/16 | 310 | 311 | 306 | 308 | 206,000 |
2007/05/15 | 295 | 301 | 292 | 297 | 55,000 |
2007/05/14 | 303 | 303 | 301 | 301 | 58,000 |
2007/05/11 | 296 | 301 | 294 | 301 | 55,000 |
2007/05/10 | 305 | 307 | 303 | 304 | 59,000 |
2007/05/09 | 299 | 301 | 297 | 301 | 41,000 |
2007/05/08 | 299 | 300 | 297 | 299 | 22,000 |
2007/05/07 | 295 | 299 | 294 | 296 | 43,000 |
2007/05/02 | 290 | 291 | 290 | 290 | 4,000 |
2007/05/01 | 289 | 290 | 288 | 288 | 13,000 |
2007/04/27 | 288 | 292 | 288 | 291 | 52,000 |
2007/04/26 | 289 | 293 | 285 | 289 | 41,000 |
2007/04/25 | 289 | 290 | 285 | 289 | 34,000 |
2007/04/24 | 285 | 289 | 284 | 289 | 80,000 |
2007/04/23 | 290 | 295 | 290 | 290 | 49,000 |
2007/04/20 | 294 | 294 | 293 | 293 | 15,000 |
2007/04/19 | 301 | 301 | 290 | 292 | 52,000 |
2007/04/18 | 296 | 299 | 295 | 299 | 21,000 |
2007/04/17 | 303 | 303 | 295 | 298 | 53,000 |
2007/04/16 | 303 | 304 | 301 | 302 | 51,000 |
2007/04/13 | 308 | 308 | 304 | 304 | 42,000 |
2007/04/12 | 310 | 310 | 305 | 307 | 87,000 |
2007/04/11 | 304 | 307 | 304 | 307 | 61,000 |
2007/04/10 | 303 | 306 | 303 | 304 | 33,000 |
2007/04/09 | 301 | 305 | 301 | 305 | 54,000 |
2007/04/06 | 304 | 304 | 302 | 303 | 51,000 |
2007/04/05 | 306 | 306 | 303 | 304 | 20,000 |
2007/04/04 | 306 | 307 | 304 | 305 | 48,000 |
2007/04/03 | 308 | 308 | 302 | 305 | 90,000 |
2007/04/02 | 305 | 308 | 303 | 303 | 108,000 |
2007/03/30 | 312 | 312 | 305 | 306 | 32,000 |
2007/03/29 | 305 | 312 | 304 | 307 | 58,000 |
2007/03/28 | 309 | 310 | 306 | 307 | 44,000 |
2007/03/27 | 312 | 312 | 309 | 309 | 78,000 |
2007/03/26 | 312 | 315 | 312 | 313 | 69,000 |
2007/03/23 | 315 | 315 | 311 | 312 | 58,000 |
2007/03/22 | 310 | 313 | 309 | 312 | 119,000 |
2007/03/20 | 305 | 307 | 305 | 306 | 36,000 |
2007/03/19 | 304 | 305 | 302 | 304 | 82,000 |
2007/03/16 | 309 | 309 | 303 | 303 | 76,000 |
2007/03/15 | 302 | 304 | 300 | 304 | 97,000 |
2007/03/14 | 303 | 303 | 298 | 298 | 128,000 |
2007/03/13 | 313 | 313 | 308 | 308 | 117,000 |
2007/03/12 | 315 | 315 | 309 | 309 | 100,000 |
2007/03/09 | 302 | 307 | 302 | 306 | 139,000 |
2007/03/08 | 303 | 303 | 300 | 302 | 63,000 |
2007/03/07 | 309 | 309 | 298 | 299 | 129,000 |
2007/03/06 | 284 | 299 | 284 | 299 | 146,000 |
2007/03/05 | 295 | 299 | 287 | 289 | 206,000 |
2007/03/02 | 303 | 303 | 295 | 300 | 155,000 |
2007/03/01 | 307 | 310 | 300 | 303 | 185,000 |
2007/02/28 | 284 | 306 | 270 | 305 | 349,000 |
2007/02/27 | 324 | 324 | 320 | 320 | 200,000 |
2007/02/26 | 318 | 323 | 317 | 322 | 167,000 |
2007/02/23 | 315 | 316 | 313 | 316 | 141,000 |
2007/02/22 | 313 | 315 | 313 | 315 | 168,000 |
2007/02/21 | 305 | 310 | 305 | 310 | 144,000 |
2007/02/20 | 308 | 309 | 305 | 307 | 80,000 |
2007/02/19 | 308 | 309 | 307 | 307 | 61,000 |
2007/02/16 | 307 | 308 | 305 | 306 | 75,000 |
2007/02/15 | 309 | 309 | 305 | 306 | 138,000 |
2007/02/14 | 306 | 314 | 305 | 308 | 214,000 |
2007/02/13 | 302 | 304 | 300 | 302 | 194,000 |
2007/02/09 | 294 | 297 | 293 | 297 | 65,000 |
2007/02/08 | 296 | 296 | 293 | 293 | 54,000 |
2007/02/07 | 296 | 296 | 293 | 294 | 57,000 |
2007/02/06 | 296 | 297 | 294 | 294 | 79,000 |
2007/02/05 | 296 | 296 | 292 | 296 | 117,000 |
2007/02/02 | 295 | 295 | 291 | 292 | 84,000 |
2007/02/01 | 289 | 291 | 289 | 291 | 93,000 |
2007/01/31 | 290 | 290 | 289 | 289 | 53,000 |
2007/01/30 | 293 | 293 | 291 | 291 | 42,000 |
2007/01/29 | 295 | 295 | 293 | 293 | 75,000 |
2007/01/26 | 287 | 290 | 284 | 290 | 84,000 |
2007/01/25 | 298 | 298 | 291 | 291 | 123,000 |
2007/01/24 | 296 | 298 | 295 | 296 | 93,000 |
2007/01/23 | 295 | 298 | 295 | 298 | 73,000 |
2007/01/22 | 297 | 298 | 294 | 296 | 99,000 |
2007/01/19 | 293 | 295 | 292 | 294 | 98,000 |
2007/01/18 | 290 | 292 | 290 | 291 | 113,000 |
2007/01/17 | 288 | 289 | 286 | 288 | 99,000 |
2007/01/16 | 287 | 290 | 287 | 288 | 120,000 |
2007/01/15 | 284 | 287 | 284 | 287 | 71,000 |
2007/01/12 | 288 | 288 | 280 | 283 | 132,000 |
2007/01/11 | 279 | 280 | 277 | 278 | 60,000 |
2007/01/10 | 282 | 282 | 277 | 277 | 48,000 |
2007/01/09 | 276 | 282 | 275 | 279 | 65,000 |
2007/01/05 | 280 | 281 | 274 | 275 | 72,000 |
2007/01/04 | 281 | 282 | 281 | 282 | 34,000 |